Travis Perkins (TPK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Travis Perkins

Date Open High Low Close* Volume
18/08/2014 1,700.00p 1,723.00p 1,697.00p 1,708.00p 413409
15/08/2014 1,686.00p 1,713.00p 1,682.00p 1,685.00p 815204
14/08/2014 1,682.00p 1,693.00p 1,673.00p 1,683.00p 441174
13/08/2014 1,690.00p 1,704.00p 1,676.00p 1,687.00p 1317665
12/08/2014 1,699.00p 1,707.00p 1,681.00p 1,688.00p 691973
11/08/2014 1,681.00p 1,706.00p 1,678.45p 1,703.00p 353941
08/08/2014 1,645.00p 1,677.00p 1,640.00p 1,668.00p 765618
07/08/2014 1,659.00p 1,673.00p 1,645.00p 1,662.00p 426176
06/08/2014 1,670.00p 1,679.00p 1,654.00p 1,662.00p 786316
05/08/2014 1,703.00p 1,707.55p 1,670.00p 1,676.00p 1199398
04/08/2014 1,696.00p 1,705.00p 1,679.00p 1,703.00p 755036
01/08/2014 1,671.00p 1,698.00p 1,634.00p 1,689.00p 892773
31/07/2014 1,690.00p 1,694.00p 1,670.00p 1,675.00p 966998
30/07/2014 1,660.00p 1,713.00p 1,645.00p 1,689.00p 1679826
29/07/2014 1,621.00p 1,674.00p 1,621.00p 1,645.00p 1232001
28/07/2014 1,632.00p 1,653.00p 1,609.00p 1,620.00p 1063404
25/07/2014 1,611.00p 1,634.00p 1,607.00p 1,626.00p 505984
24/07/2014 1,629.00p 1,637.00p 1,590.00p 1,620.00p 792664
23/07/2014 1,612.00p 1,643.00p 1,612.00p 1,628.00p 958222
22/07/2014 1,596.00p 1,622.00p 1,596.00p 1,620.00p 778023
21/07/2014 1,609.00p 1,610.49p 1,583.00p 1,592.00p 467456
18/07/2014 1,591.00p 1,607.00p 1,574.00p 1,607.00p 462711
17/07/2014 1,613.00p 1,627.00p 1,601.00p 1,602.00p 618298
16/07/2014 1,587.00p 1,628.00p 1,587.00p 1,621.00p 605555
15/07/2014 1,585.00p 1,594.00p 1,567.00p 1,582.00p 541907
14/07/2014 1,585.00p 1,596.00p 1,577.00p 1,590.00p 550086
11/07/2014 1,577.00p 1,599.00p 1,569.85p 1,577.00p 592915
10/07/2014 1,613.00p 1,625.00p 1,568.00p 1,574.00p 1420527
09/07/2014 1,624.00p 1,633.00p 1,600.00p 1,616.00p 543938
08/07/2014 1,661.00p 1,661.00p 1,616.00p 1,619.00p 927277
07/07/2014 1,679.00p 1,688.00p 1,653.00p 1,654.00p 492913
04/07/2014 1,696.00p 1,696.00p 1,676.00p 1,683.00p 409259
03/07/2014 1,658.00p 1,698.00p 1,651.00p 1,693.00p 589159
02/07/2014 1,680.00p 1,690.00p 1,657.00p 1,661.00p 637740
01/07/2014 1,639.00p 1,683.00p 1,638.00p 1,680.00p 750484
30/06/2014 1,651.00p 1,655.21p 1,632.00p 1,638.00p 690031
27/06/2014 1,624.00p 1,659.00p 1,613.00p 1,654.00p 828666
26/06/2014 1,590.00p 1,637.00p 1,586.00p 1,624.00p 863808
25/06/2014 1,569.00p 1,582.00p 1,538.00p 1,581.00p 1086416
24/06/2014 1,606.00p 1,612.23p 1,571.00p 1,577.00p 792109
23/06/2014 1,622.00p 1,631.00p 1,595.00p 1,599.00p 629716
20/06/2014 1,615.00p 1,631.00p 1,612.00p 1,628.00p 1302009
19/06/2014 1,594.00p 1,626.00p 1,581.00p 1,622.00p 1161520
18/06/2014 1,595.00p 1,600.00p 1,554.00p 1,581.00p 1106059
17/06/2014 1,616.00p 1,628.00p 1,593.00p 1,595.00p 546992
16/06/2014 1,628.00p 1,642.00p 1,607.00p 1,610.00p 884861
13/06/2014 1,669.00p 1,670.00p 1,607.00p 1,628.00p 1163539
12/06/2014 1,695.00p 1,695.00p 1,661.00p 1,670.00p 515019
11/06/2014 1,721.00p 1,722.00p 1,673.00p 1,686.00p 464220
10/06/2014 1,706.00p 1,716.00p 1,687.00p 1,715.00p 638234
09/06/2014 1,726.00p 1,729.00p 1,708.00p 1,710.00p 426091
06/06/2014 1,690.00p 1,727.48p 1,685.00p 1,720.00p 922110
05/06/2014 1,679.00p 1,690.00p 1,665.75p 1,685.00p 997469
04/06/2014 1,683.00p 1,688.00p 1,674.00p 1,681.00p 512104
03/06/2014 1,708.00p 1,709.00p 1,676.00p 1,687.00p 435409
02/06/2014 1,692.00p 1,712.00p 1,688.44p 1,702.00p 597394
30/05/2014 1,685.00p 1,689.00p 1,673.00p 1,683.00p 933959
29/05/2014 1,715.00p 1,723.00p 1,678.00p 1,685.00p 696986
28/05/2014 1,720.00p 1,729.00p 1,704.00p 1,718.00p 582299
27/05/2014 1,675.00p 1,731.00p 1,670.00p 1,724.00p 988208
23/05/2014 1,678.00p 1,679.00p 1,659.99p 1,670.00p 710481
22/05/2014 1,675.00p 1,689.00p 1,653.00p 1,671.00p 506936
21/05/2014 1,648.00p 1,678.59p 1,633.00p 1,671.00p 770903
20/05/2014 1,640.00p 1,649.00p 1,616.00p 1,649.00p 880403
19/05/2014 1,638.00p 1,657.00p 1,603.00p 1,616.00p 1891082
16/05/2014 1,657.00p 1,696.84p 1,605.00p 1,629.00p 944237
15/05/2014 1,746.00p 1,750.00p 1,669.00p 1,669.00p 735620
14/05/2014 1,756.00p 1,760.55p 1,734.70p 1,740.00p 291862
13/05/2014 1,749.00p 1,758.00p 1,740.00p 1,756.00p 457309
12/05/2014 1,724.00p 1,746.00p 1,710.00p 1,740.00p 511684
09/05/2014 1,732.00p 1,732.45p 1,711.00p 1,715.00p 394880
08/05/2014 1,753.00p 1,753.00p 1,725.00p 1,730.00p 605676
07/05/2014 1,760.00p 1,766.00p 1,736.00p 1,745.00p 592274
06/05/2014 1,770.00p 1,784.55p 1,756.00p 1,760.00p 560628
02/05/2014 1,755.00p 1,777.00p 1,743.00p 1,758.00p 885966
01/05/2014 1,710.00p 1,749.00p 1,708.00p 1,748.00p 271371
30/04/2014 1,701.00p 1,720.00p 1,688.00p 1,705.00p 969530
29/04/2014 1,745.00p 1,755.00p 1,711.36p 1,720.00p 1084983
28/04/2014 1,790.00p 1,794.34p 1,743.00p 1,744.00p 824703
25/04/2014 1,768.00p 1,793.00p 1,751.00p 1,788.00p 779308
24/04/2014 1,870.00p 1,875.00p 1,761.00p 1,763.00p 1257607
23/04/2014 1,823.00p 1,836.00p 1,809.00p 1,832.00p 848708
22/04/2014 1,809.00p 1,826.70p 1,795.00p 1,822.00p 897221
17/04/2014 1,775.00p 1,806.00p 1,759.00p 1,803.00p 756977
16/04/2014 1,730.00p 1,775.00p 1,711.00p 1,775.00p 973419
15/04/2014 1,729.00p 1,741.00p 1,709.00p 1,711.00p 847557
14/04/2014 1,760.00p 1,769.00p 1,697.00p 1,726.00p 831744
11/04/2014 1,805.00p 1,826.00p 1,762.00p 1,769.00p 903642
10/04/2014 1,853.00p 1,858.00p 1,821.00p 1,826.00p 687104
09/04/2014 1,793.00p 1,855.00p 1,787.00p 1,851.00p 610861
08/04/2014 1,836.00p 1,838.00p 1,771.00p 1,787.00p 759457
07/04/2014 1,854.00p 1,874.00p 1,834.00p 1,837.00p 494229
04/04/2014 1,893.00p 1,897.00p 1,871.00p 1,874.00p 1142865
03/04/2014 1,899.00p 1,903.30p 1,882.00p 1,893.00p 872829
02/04/2014 1,898.00p 1,920.00p 1,894.05p 1,903.00p 611025
01/04/2014 1,891.00p 1,899.85p 1,881.00p 1,895.00p 678430
31/03/2014 1,885.00p 1,895.00p 1,879.00p 1,885.00p 676920
28/03/2014 1,889.00p 1,895.00p 1,869.00p 1,876.00p 399087
27/03/2014 1,888.00p 1,898.00p 1,882.00p 1,883.00p 555488
26/03/2014 1,872.00p 1,906.37p 1,862.00p 1,895.00p 733616
25/03/2014 1,840.00p 1,875.00p 1,838.00p 1,862.00p 925191
24/03/2014 1,815.00p 1,829.00p 1,793.00p 1,802.00p 1151399
21/03/2014 1,852.00p 1,852.00p 1,812.00p 1,821.00p 3134213
20/03/2014 1,858.00p 1,874.00p 1,845.00p 1,852.00p 839380
19/03/2014 1,899.00p 1,900.00p 1,866.00p 1,874.00p 539756
18/03/2014 1,871.00p 1,907.00p 1,854.00p 1,897.00p 622059
17/03/2014 1,865.00p 1,884.00p 1,851.00p 1,878.00p 553569
14/03/2014 1,825.00p 1,856.00p 1,819.00p 1,851.00p 726573
13/03/2014 1,872.00p 1,882.00p 1,839.00p 1,839.00p 890017
12/03/2014 1,880.00p 1,882.00p 1,855.00p 1,861.00p 804398
11/03/2014 1,878.00p 1,886.00p 1,866.00p 1,882.00p 454581
10/03/2014 1,886.00p 1,902.68p 1,863.00p 1,875.00p 609747
07/03/2014 1,925.00p 1,925.00p 1,882.00p 1,882.00p 673761
06/03/2014 1,949.00p 1,960.00p 1,916.00p 1,916.00p 567947
05/03/2014 1,957.00p 1,957.70p 1,935.16p 1,945.00p 529148
04/03/2014 1,924.00p 1,966.00p 1,904.00p 1,961.00p 853465
03/03/2014 1,925.00p 1,955.00p 1,894.00p 1,904.00p 617541
28/02/2014 1,961.00p 1,972.00p 1,948.08p 1,955.00p 749596
27/02/2014 1,898.00p 1,963.00p 1,881.00p 1,959.00p 889748
26/02/2014 1,965.00p 1,972.84p 1,906.00p 1,926.00p 1339364
25/02/2014 1,985.00p 1,993.56p 1,953.00p 1,963.00p 1464780
24/02/2014 1,977.00p 2,000.72p 1,976.00p 1,982.00p 948982
21/02/2014 1,970.00p 1,988.00p 1,966.00p 1,980.00p 1002767
20/02/2014 1,926.00p 1,970.00p 1,916.00p 1,966.00p 734743
19/02/2014 1,945.00p 1,948.00p 1,925.00p 1,933.00p 719145
18/02/2014 1,917.00p 1,947.00p 1,897.00p 1,945.00p 651777
17/02/2014 1,878.00p 1,918.00p 1,877.80p 1,903.00p 622438
14/02/2014 1,872.00p 1,885.00p 1,866.90p 1,883.00p 459457
13/02/2014 1,873.00p 1,878.00p 1,855.00p 1,874.00p 578424
12/02/2014 1,885.00p 1,885.00p 1,865.00p 1,869.00p 772930
11/02/2014 1,852.00p 1,881.00p 1,842.00p 1,881.00p 971879
10/02/2014 1,846.00p 1,854.00p 1,837.00p 1,847.00p 605808
07/02/2014 1,824.00p 1,846.00p 1,814.00p 1,846.00p 641899
06/02/2014 1,781.00p 1,839.00p 1,771.00p 1,825.00p 682839
05/02/2014 1,773.00p 1,802.00p 1,765.93p 1,774.00p 757480
04/02/2014 1,750.00p 1,788.70p 1,739.00p 1,773.00p 975470
03/02/2014 1,744.00p 1,782.00p 1,739.00p 1,760.00p 797351
31/01/2014 1,736.00p 1,759.00p 1,714.00p 1,739.00p 781361
30/01/2014 1,749.00p 1,757.00p 1,731.00p 1,742.00p 632663
29/01/2014 1,764.00p 1,793.00p 1,732.00p 1,757.00p 899735
28/01/2014 1,724.00p 1,765.00p 1,719.00p 1,755.00p 719686
27/01/2014 1,753.00p 1,754.34p 1,707.72p 1,719.00p 665193
24/01/2014 1,779.00p 1,788.40p 1,747.00p 1,751.00p 909920
23/01/2014 1,815.00p 1,827.00p 1,774.00p 1,782.00p 796642
22/01/2014 1,856.00p 1,867.00p 1,817.00p 1,820.00p 468537
21/01/2014 1,862.00p 1,874.00p 1,852.00p 1,858.00p 443747
20/01/2014 1,858.00p 1,873.00p 1,850.00p 1,864.00p 225345
17/01/2014 1,853.00p 1,878.00p 1,848.00p 1,855.00p 655744
16/01/2014 1,880.00p 1,888.00p 1,848.00p 1,853.00p 417695
15/01/2014 1,877.00p 1,894.00p 1,871.00p 1,886.00p 507153
14/01/2014 1,859.00p 1,880.00p 1,852.00p 1,871.00p 579223
13/01/2014 1,884.00p 1,893.00p 1,877.00p 1,880.00p 452772
10/01/2014 1,876.00p 1,900.91p 1,870.00p 1,884.00p 623082
09/01/2014 1,870.00p 1,895.00p 1,855.00p 1,860.00p 569070
08/01/2014 1,887.00p 1,893.70p 1,858.00p 1,868.00p 640851
07/01/2014 1,896.00p 1,903.00p 1,874.00p 1,883.00p 430201
06/01/2014 1,882.00p 1,912.00p 1,878.00p 1,896.00p 470487
03/01/2014 1,866.00p 1,898.00p 1,858.00p 1,890.00p 487375
02/01/2014 1,881.00p 1,886.00p 1,845.70p 1,873.00p 615395
31/12/2013 1,847.00p 1,888.00p 1,847.00p 1,872.00p 167738
30/12/2013 1,838.00p 1,855.00p 1,825.00p 1,848.00p 417821
27/12/2013 1,828.00p 1,833.00p 1,807.28p 1,832.00p 230414
24/12/2013 1,803.00p 1,827.00p 1,803.00p 1,814.00p 58610
23/12/2013 1,802.00p 1,815.00p 1,794.72p 1,813.00p 220121
20/12/2013 1,779.00p 1,806.68p 1,764.00p 1,805.00p 1137971
19/12/2013 1,771.00p 1,779.00p 1,749.00p 1,772.00p 558211
18/12/2013 1,770.00p 1,771.00p 1,732.00p 1,749.00p 757976
17/12/2013 1,722.00p 1,747.00p 1,720.00p 1,732.00p 548556
16/12/2013 1,690.00p 1,728.00p 1,684.00p 1,728.00p 583676
13/12/2013 1,708.00p 1,718.00p 1,695.00p 1,699.00p 438282
12/12/2013 1,728.00p 1,741.00p 1,701.00p 1,701.00p 688040
11/12/2013 1,741.00p 1,767.00p 1,738.12p 1,741.00p 804563
10/12/2013 1,735.00p 1,763.00p 1,731.00p 1,745.00p 1484918
09/12/2013 1,726.00p 1,747.00p 1,717.94p 1,741.00p 403992
06/12/2013 1,702.00p 1,736.00p 1,702.00p 1,726.00p 700609
05/12/2013 1,697.00p 1,711.00p 1,687.00p 1,707.00p 526567
04/12/2013 1,728.00p 1,743.68p 1,704.00p 1,704.00p 777486
03/12/2013 1,788.00p 1,788.00p 1,720.00p 1,723.00p 838686
02/12/2013 1,797.00p 1,800.00p 1,780.00p 1,781.00p 517323
29/11/2013 1,783.00p 1,804.00p 1,775.80p 1,796.00p 496347
28/11/2013 1,825.00p 1,846.00p 1,776.00p 1,783.00p 853622
27/11/2013 1,805.00p 1,840.35p 1,805.00p 1,832.00p 400020
26/11/2013 1,800.00p 1,822.00p 1,785.00p 1,820.00p 560592
25/11/2013 1,804.00p 1,823.00p 1,795.00p 1,804.00p 365983
22/11/2013 1,771.00p 1,813.00p 1,769.00p 1,796.00p 1053951
21/11/2013 1,738.00p 1,776.00p 1,729.00p 1,771.00p 1448774
20/11/2013 1,721.00p 1,755.00p 1,716.12p 1,748.00p 775612
19/11/2013 1,707.00p 1,727.00p 1,699.00p 1,725.00p 424230
18/11/2013 1,709.00p 1,719.00p 1,697.00p 1,718.00p 398193
15/11/2013 1,726.00p 1,739.00p 1,718.00p 1,719.00p 320123
14/11/2013 1,723.00p 1,746.00p 1,707.00p 1,729.00p 740376
13/11/2013 1,733.00p 1,740.68p 1,699.28p 1,707.00p 718627
12/11/2013 1,748.00p 1,748.00p 1,733.00p 1,735.00p 391014
11/11/2013 1,760.00p 1,760.48p 1,734.00p 1,745.00p 692152
08/11/2013 1,753.00p 1,756.00p 1,730.00p 1,744.00p 754924
07/11/2013 1,791.00p 1,795.00p 1,744.48p 1,759.00p 1424971
06/11/2013 1,808.00p 1,824.00p 1,791.00p 1,804.00p 900767
05/11/2013 1,868.00p 1,868.00p 1,818.00p 1,822.00p 657809
04/11/2013 1,842.00p 1,875.00p 1,840.00p 1,858.00p 560951
01/11/2013 1,855.00p 1,864.00p 1,834.00p 1,840.00p 592585

*Close Price adjusted for both dividends and splits